| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.78 | 2.78 | 2.78 | 0.00 | 2.99 | 8 | 1,673 | 5,003.18 | |||
| ABCTRANS | 1.20 | 1.20 | 1.20 | 0.00 | 1.14 | 16 | 126,777 | 144,394.33 | |||
| ACADEMY | 2.86 | 2.86 | 2.86 | 0.00 | 3.03 | 3 | 1,750 | 5,295.00 | |||
| ACCESSCORP | 19.80 | 19.80 | 20.00 | 19.80 | 20.00 | 0.20 | 1.01 | 19.92 | 332 | 16,295,523 | 324,621,315.65 |
| AFRIPRUD | 9.15 | 9.15 | 9.15 | 0.00 | 9.41 | 43 | 195,876 | 1,842,796.25 | |||
| AIICO | 1.16 | 1.16 | 1.17 | 1.15 | 1.16 | 0.00 | 0.00 | 1.16 | 94 | 7,641,260 | 8,838,008.40 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2259.21 | 24 | 8,688 | 19,628,000.70 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 1 | 300 | 2,355.00 | |||
| ARADEL | 772.00 | 772.00 | 694.80 | 694.80 | 694.80 | -77.20 | -10.00 | 694.80 | 584 | 1,498,533 | 1,041,180,728.40 |
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.90 | 1 | 22 | 41.80 | |||
| BERGER | 19.00 | 19.00 | 19.00 | 0.00 | 18.55 | 27 | 15,937 | 295,702.35 | |||
| BETAGLAS | 48.95 | 48.95 | 48.95 | 0.00 | 44.32 | 8 | 18,830 | 834,592.55 | |||
| BUACEMENT | 110.00 | 110.00 | 110.00 | 0.00 | 99.35 | 66 | 243,719 | 24,214,203.50 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 19 | 2,500 | 888,750.00 | |||
| CADBURY | 18.20 | 18.20 | 18.20 | 0.00 | 17.23 | 35 | 77,310 | 1,332,262.85 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 32.47 | 22 | 327,382 | 10,630,277.40 | |||
| CAVERTON | 2.34 | 2.34 | 2.47 | 2.35 | 2.47 | 0.13 | 5.56 | 2.39 | 46 | 1,572,027 | 3,759,371.68 |
| CHAMPION | 3.75 | 3.75 | 4.00 | 3.75 | 3.75 | 0.00 | 0.00 | 3.89 | 76 | 2,272,968 | 8,852,019.06 |
| CHAMS | 2.00 | 2.00 | 2.05 | 2.00 | 2.00 | 0.00 | 0.00 | 2.03 | 62 | 8,991,958 | 18,235,038.61 |
| CILEASING | 3.50 | 3.49 | 3.50 | 3.49 | 3.50 | 0.00 | 0.00 | 3.49 | 36 | 877,542 | 3,066,248.66 |
| CONHALLPLC | 1.41 | 1.41 | 1.51 | 1.50 | 1.50 | 0.09 | 6.38 | 1.50 | 17 | 719,708 | 1,081,127.30 |
| CONOIL | 168.00 | 168.00 | 178.00 | 170.00 | 176.95 | 8.95 | 5.33 | 170.98 | 172 | 2,646,430 | 452,490,347.05 |
| CORNERST | 2.50 | 2.50 | 2.51 | 2.50 | 2.51 | 0.01 | 0.40 | 2.50 | 10 | 1,375,137 | 3,442,995.50 |
| CUSTODIAN | 11.65 | 11.65 | 11.65 | 0.00 | 11.79 | 25 | 316,354 | 3,728,747.55 | |||
| CUTIX | 2.60 | 2.60 | 2.60 | 0.00 | 2.59 | 48 | 540,180 | 1,399,026.66 | |||
| CWG | 5.85 | 5.85 | 6.20 | 6.20 | 6.20 | 0.35 | 5.98 | 6.13 | 21 | 298,224 | 1,826,973.95 |
| DAARCOMM | 0.59 | 0.59 | 0.61 | 0.55 | 0.55 | -0.04 | -6.78 | 0.59 | 25 | 1,526,471 | 893,603.95 |
| DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 431.00 | 55 | 2,244 | 967,164.00 | |||
| DANGSUGAR | 35.10 | 35.10 | 35.10 | 0.00 | 34.38 | 144 | 606,666 | 20,859,565.40 | |||
| DEAPCAP | 1.32 | 1.32 | 1.45 | 1.44 | 1.45 | 0.13 | 9.85 | 1.44 | 39 | 1,083,863 | 1,557,614.43 |
| ELLAHLAKES | 4.03 | 4.03 | 4.18 | 4.18 | 4.18 | 0.15 | 3.72 | 4.08 | 52 | 693,119 | 2,830,092.18 |
| ETERNA | 25.90 | 25.90 | 26.70 | 26.70 | 26.70 | 0.80 | 3.09 | 26.34 | 63 | 639,066 | 16,833,490.10 |
| ETI | 24.20 | 24.20 | 24.20 | 0.00 | 24.77 | 20 | 21,518 | 533,041.95 | |||
| ETRANZACT | 7.50 | 7.50 | 7.50 | 0.00 | 7.40 | 3 | 10,600 | 78,475.00 | |||
| FBNH | 26.00 | 26.00 | 26.20 | 26.20 | 26.20 | 0.20 | 0.77 | 26.09 | 172 | 1,804,047 | 47,073,812.85 |
| FCMB | 8.45 | 8.45 | 8.50 | 8.40 | 8.40 | -0.05 | -0.59 | 8.41 | 104 | 9,153,316 | 76,976,772.00 |
| FIDELITYBK | 14.60 | 14.60 | 14.70 | 14.50 | 14.65 | 0.05 | 0.34 | 14.60 | 217 | 6,733,850 | 98,321,938.05 |
| FIDSON | 15.75 | 15.75 | 15.75 | 0.00 | 14.21 | 15 | 137,246 | 1,949,653.20 | |||
| FLOURMILL | 62.00 | 62.00 | 62.00 | 0.00 | 62.40 | 53 | 744,934 | 46,480,968.55 | |||
| FTNCOCOA | 1.85 | 1.82 | 2.03 | 1.82 | 1.90 | 0.05 | 2.70 | 1.94 | 38 | 2,418,562 | 4,699,555.45 |
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.00 | 25 | 2,406 | 2,490,210.00 | |||
| GOLDBREW | 3.40 | 3.40 | 3.74 | 3.74 | 3.74 | 0.34 | 10.00 | 3.74 | 19 | 185,678 | 694,435.72 |
| GTCO | 52.00 | 52.00 | 52.00 | 50.00 | 50.00 | -2.00 | -3.85 | 50.99 | 375 | 19,631,545 | 1,000,950,900.60 |
| GUINEAINS | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 | 0.45 | 23 | 723,435 | 324,495.25 |
| GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 64.81 | 57 | 1,661,575 | 107,684,379.30 |
| HONYFLOUR | 4.38 | 4.38 | 4.46 | 4.40 | 4.46 | 0.08 | 1.83 | 4.43 | 44 | 747,994 | 3,313,036.12 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.18 | 8 | 38,350 | 275,460.00 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 16 | 103,532 | 3,261,258.00 | |||
| INTBREW | 4.05 | 4.05 | 4.05 | 0.00 | 4.05 | 39 | 333,445 | 1,348,974.73 | |||
| INTENEGINS | 1.45 | 1.45 | 1.45 | 0.00 | 1.54 | 8 | 110,533 | 170,639.51 | |||
| JAIZBANK | 2.20 | 2.20 | 2.39 | 2.30 | 2.39 | 0.19 | 8.64 | 2.31 | 92 | 4,887,214 | 11,301,456.64 |
| JAPAULGOLD | 2.37 | 2.37 | 2.45 | 2.33 | 2.34 | -0.03 | -1.27 | 2.37 | 116 | 9,238,726 | 21,871,276.99 |
| JBERGER | 164.00 | 164.00 | 164.00 | 0.00 | 147.79 | 40 | 75,386 | 11,141,347.90 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 5 | 572 | 5,302.44 | |||
| LASACO | 2.58 | 2.58 | 2.51 | 2.33 | 2.45 | -0.13 | -5.04 | 2.45 | 45 | 3,871,216 | 9,468,925.50 |
| LEARNAFRCA | 3.25 | 3.25 | 3.25 | 0.00 | 3.13 | 4 | 1,548 | 4,849.60 | |||
| LINKASSURE | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.01 | -1.02 | 0.97 | 12 | 551,055 | 535,219.45 |
| LIVESTOCK | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | -0.06 | -1.82 | 3.17 | 59 | 1,072,774 | 3,397,476.15 |
| MANSARD | 5.50 | 5.50 | 5.75 | 5.75 | 5.75 | 0.25 | 4.55 | 5.59 | 49 | 688,965 | 3,850,968.42 |
| MAYBAKER | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -0.15 | -2.14 | 6.85 | 10 | 211,400 | 1,448,255.00 |
| MEYER | 8.52 | 8.52 | 8.52 | 0.00 | 8.42 | 11 | 13,666 | 115,032.50 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 3 | 13,319 | 53,409.19 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 119.67 | 9 | 39,424 | 4,718,010.00 | |||
| MTNN | 191.00 | 191.00 | 191.00 | 0.00 | 190.32 | 190 | 1,364,859 | 259,755,323.40 | |||
| MULTIVERSE | 8.80 | 8.80 | 8.80 | 0.00 | 8.16 | 6 | 946 | 7,720.70 | |||
| NAHCO | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.00 | 0.00 | 34.63 | 51 | 668,150 | 23,139,858.40 |
| NASCON | 32.00 | 32.00 | 32.00 | 0.00 | 32.48 | 27 | 70,632 | 2,293,883.10 | |||
| NB | 29.00 | 29.00 | 29.00 | 0.00 | 28.49 | 52 | 208,376 | 5,937,602.40 | |||
| NEIMETH | 1.98 | 1.98 | 1.98 | 0.00 | 1.92 | 17 | 109,483 | 210,013.15 | |||
| NEM | 8.00 | 8.00 | 8.00 | 0.00 | 8.38 | 11 | 32,528 | 272,629.70 | |||
| NESTLE | 870.00 | 870.00 | 870.00 | 0.00 | 849.60 | 44 | 31,491 | 26,754,860.60 | |||
| NGXGROUP | 20.50 | 20.50 | 20.50 | 0.00 | 20.55 | 9 | 61,795 | 1,270,041.20 | |||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 114.96 | 44 | 40,217 | 4,623,358.00 | |||
| NNFM | 34.80 | 34.80 | 34.80 | 0.00 | 31.35 | 6 | 519 | 16,270.65 | |||
| NPFMCRFBK | 1.60 | 1.60 | 1.70 | 1.69 | 1.70 | 0.10 | 6.25 | 1.70 | 47 | 6,763,997 | 11,488,482.22 |
| NSLTECH | 0.62 | 0.62 | 0.62 | 0.00 | 0.60 | 15 | 289,038 | 172,022.68 | |||
| OANDO | 80.70 | 80.70 | 80.00 | 76.00 | 76.00 | -4.70 | -5.82 | 79.12 | 595 | 6,660,213 | 526,922,936.00 |
| OKOMUOIL | 338.10 | 338.10 | 338.10 | 0.00 | 337.27 | 44 | 17,674 | 5,960,972.30 | |||
| OMATEK | 0.68 | 0.68 | 0.69 | 0.68 | 0.68 | 0.00 | 0.00 | 0.68 | 16 | 737,344 | 503,328.01 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 445.92 | 38 | 55,560 | 24,775,545.30 | |||
| PRESTIGE | 0.53 | 0.53 | 0.53 | 0.00 | 0.52 | 9 | 298,060 | 154,332.12 | |||
| PZ | 19.70 | 19.70 | 19.70 | 0.00 | 17.97 | 36 | 383,325 | 6,887,564.85 | |||
| REDSTAREX | 4.05 | 4.05 | 4.05 | 0.00 | 4.00 | 5 | 58,999 | 236,273.57 | |||
| REGALINS | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -0.06 | -8.82 | 0.62 | 42 | 1,236,669 | 769,414.78 |
| ROYALEX | 0.68 | 0.68 | 0.72 | 0.65 | 0.71 | 0.03 | 4.41 | 0.69 | 18 | 2,020,709 | 1,388,312.80 |
| RTBRISCOE | 3.02 | 3.02 | 3.03 | 3.03 | 3.03 | 0.01 | 0.33 | 3.03 | 42 | 943,946 | 2,863,144.23 |
| SCOA | 1.71 | 1.71 | 1.71 | 0.00 | 1.72 | 1 | 4,652 | 8,001.44 | |||
| SEPLAT | 5,217.20 | 5217.20 | 5,217.20 | 0.00 | 5237.95 | 176 | 67,969 | 356,018,049.50 | |||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 172.46 | 14 | 21,238 | 3,662,671.55 | |||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 26.15 | 1 | 65 | 1,699.75 | |||
| SOVRENINS | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00 | 0.00 | 0.59 | 14 | 712,729 | 421,547.05 |
| STANBIC | 52.95 | 52.95 | 53.10 | 53.10 | 53.10 | 0.15 | 0.28 | 54.20 | 41 | 397,853 | 21,562,059.85 |
| STERLINGNG | 5.00 | 5.00 | 5.00 | 4.81 | 5.00 | 0.00 | 0.00 | 4.98 | 283 | 42,786,982 | 213,021,086.85 |
| SUNUASSUR | 1.75 | 1.75 | 1.80 | 1.80 | 1.80 | 0.05 | 2.86 | 1.80 | 11 | 1,519,563 | 2,733,733.40 |
| TANTALIZER | 0.60 | 0.60 | 0.60 | 0.00 | 0.59 | 18 | 145,060 | 85,674.00 | |||
| THOMASWY | 1.94 | 1.94 | 1.94 | 0.00 | 1.92 | 1 | 250 | 480.00 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 633.44 | 43 | 87,166 | 55,214,250.90 | |||
| TRANSCOHOT | 90.00 | 90.00 | 97.00 | 97.00 | 97.00 | 7.00 | 7.78 | 93.86 | 46 | 290,477 | 27,264,916.15 |
| TRANSPOWER | 301.70 | 301.70 | 330.90 | 330.90 | 330.90 | 29.20 | 9.68 | 319.20 | 101 | 521,266 | 166,387,000.40 |
| TRIPPLEG | 1.81 | 1.81 | 1.81 | 1.71 | 1.71 | -0.10 | -5.52 | 1.74 | 21 | 536,867 | 935,986.75 |
| UACN | 21.65 | 21.65 | 20.20 | 20.15 | 20.20 | -1.45 | -6.70 | 20.38 | 53 | 627,268 | 12,781,423.30 |
| UBA | 24.40 | 24.40 | 24.55 | 24.40 | 24.40 | 0.00 | 0.00 | 24.45 | 344 | 11,108,496 | 271,645,973.80 |
| UCAP | 18.80 | 18.80 | 18.80 | 18.25 | 18.35 | -0.45 | -2.39 | 18.55 | 188 | 4,276,436 | 79,344,043.30 |
| UNILEVER | 19.00 | 19.00 | 19.00 | 0.00 | 19.01 | 20 | 175,100 | 3,329,410.30 | |||
| UNIVINSURE | 0.34 | 0.34 | 0.36 | 0.34 | 0.35 | 0.01 | 2.94 | 0.35 | 44 | 5,831,563 | 2,057,222.68 |
| UPDC | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -0.02 | -1.33 | 1.48 | 15 | 274,930 | 408,242.67 |
| UPDCREIT | 5.15 | 5.15 | 5.20 | 5.20 | 5.20 | 0.05 | 0.97 | 5.20 | 11 | 560,141 | 2,912,431.65 |
| UPL | 2.55 | 2.55 | 2.55 | 0.00 | 2.50 | 14 | 660,827 | 1,651,569.24 | |||
| VERITASKAP | 1.51 | 1.51 | 1.60 | 1.55 | 1.56 | 0.05 | 3.31 | 1.57 | 55 | 3,076,326 | 4,838,559.05 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 10 | 1,178 | 47,709.00 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 20.05 | 23 | 87,368 | 1,752,114.30 | |||
| WAPCO | 36.00 | 36.00 | 36.50 | 36.50 | 36.50 | 0.50 | 1.39 | 36.25 | 61 | 543,482 | 19,703,293.20 |
| WAPIC | 0.81 | 0.81 | 0.88 | 0.81 | 0.81 | 0.00 | 0.00 | 0.84 | 42 | 714,094 | 603,379.60 |
| WEMABANK | 7.90 | 7.90 | 7.95 | 7.95 | 7.95 | 0.05 | 0.63 | 7.73 | 54 | 1,384,536 | 10,708,457.45 |
| ZENITHBANK | 37.45 | 37.45 | 37.80 | 37.40 | 37.50 | 0.05 | 0.13 | 37.49 | 317 | 20,054,095 | 751,829,575.85 |
| TOTAL TRANSACTION (115) | 7,251 | 234,368,375 | 6,358,161,142.64 |
